Premium
Medipharm Labs Corp (MLZ)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0026 | -5.41666666667 | 0.048 | 0.048 | 0.0396 | 43655 | 0.0428 | DE |
| 4 | 0.0054 | 13.5 | 0.04 | 0.048 | 0.038 | 18362 | 0.04265257 | DE |
| 12 | -0.0026 | -5.41666666667 | 0.048 | 0.055 | 0.038 | 18796 | 0.04477714 | DE |
| 26 | -0.0062 | -12.015503876 | 0.0516 | 0.056 | 0.038 | 22108 | 0.04411143 | DE |
| 52 | -0.0015 | -3.19829424307 | 0.0469 | 0.0632 | 0.038 | 19229 | 0.04854608 | DE |
| 156 | -0.0116 | -20.350877193 | 0.057 | 0.0664 | 0.038 | 19993 | 0.04968564 | DE |
| 260 | -0.0116 | -20.350877193 | 0.057 | 0.0664 | 0.038 | 19993 | 0.04968564 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 0.0428 | 0 | 0.00 | 0.0428 | 0.0428 | 0.0428 | 0 |
| 1735939620 | 0.0428 | 0.003 | 7.54 | 0.048 | 0.048 | 0.0396 | 43655 |
| 1735853220 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1735594020 | 0.0398 | 0.0006 | 1.53 | 0.0398 | 0.0398 | 0.0398 | 2071 |
| 1735334820 | 0.0392 | -0.0008 | -2.00 | 0.038 | 0.0392 | 0.038 | 32004 |
| 1734989220 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10750 |
| 1734730020 | 0.04 | -0.0036 | -8.26 | 0.04 | 0.04 | 0.04 | 1100 |
| 1734643620 | 0.0436 | -0.0004 | -0.91 | 0.0436 | 0.0436 | 0.0436 | 580 |
| 1734557220 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1734470820 | 0.044 | 0.004 | 10.00 | 0.0404 | 0.044 | 0.0404 | 106200 |
| 1734384420 | 0.04 | 0.0004 | 1.01 | 0.04 | 0.04 | 0.04 | 174 |
| 1734125220 | 0.0396 | 0 | 0.00 | 0.0396 | 0.0396 | 0.0396 | 0 |
| 1734038820 | 0.0396 | -0.0074 | -15.74 | 0.0396 | 0.0396 | 0.0396 | 3302 |
| 1733952420 | 0.047 | 0.007 | 17.50 | 0.047 | 0.047 | 0.047 | 2000 |
| 1733866020 | 0.04 | -0.0026 | -6.10 | 0.04 | 0.04 | 0.04 | 151 |
| 1733779620 | 0.0426 | -0.0052 | -10.88 | 0.0426 | 0.0426 | 0.0426 | 223 |
| 1733520420 | 0.0478 | 0.0028 | 6.22 | 0.0478 | 0.0478 | 0.0478 | 630 |
| 1733434020 | 0.045 | 0.0020001 | 4.65 | 0.045 | 0.045 | 0.045 | 1150 |
| 1733347620 | 0.0429999 | 0.0024 | 5.91 | 0.0429999 | 0.0429999 | 0.0429999 | 503 |
| 1733261220 | 0.0405999 | 0 | 0.00 | 0.0405999 | 0.0405999 | 0.0405999 | 0 |
| 1733174820 | 0.0405999 | 0 | 0.00 | 0.0405999 | 0.0405999 | 0.0405999 | 0 |
| 1732915620 | 0.0405999 | -0.0072 | -15.06 | 0.0405999 | 0.0405999 | 0.0405999 | 1500 |
| 1732829220 | 0.0478 | 0 | 0.00 | 0.0478 | 0.0478 | 0.0478 | 0 |
| 1732742820 | 0.0478 | 0.0068 | 16.59 | 0.0478 | 0.0478 | 0.0478 | 8000 |
| 1732656420 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1732570020 | 0.041 | -0.0018 | -4.21 | 0.039 | 0.041 | 0.039 | 5238 |
| 1732310820 | 0.0428 | 0 | 0.00 | 0.0428 | 0.0428 | 0.0428 | 0 |
| 1732224420 | 0.0428 | 0 | 0.00 | 0.0428 | 0.0428 | 0.0428 | 0 |
| 1732138020 | 0.0428 | 0 | 0.00 | 0.0428 | 0.0428 | 0.0428 | 0 |
| 1732051620 | 0.0428 | 0 | 0.00 | 0.0428 | 0.0428 | 0.0428 | 0 |
| 1731965220 | 0.0428 | 0.0012 | 2.88 | 0.0436 | 0.0436 | 0.0428 | 1600 |
| 1731705960 | 0.0416 | -0.0064 | -13.33 | 0.054 | 0.054 | 0.0416 | 51891 |
| 1731619560 | 0.048 | -0.007 | -12.73 | 0.0508 | 0.0508 | 0.048 | 20110 |
| 1731533160 | 0.055 | 0.0084 | 18.03 | 0.055 | 0.055 | 0.055 | 350 |
| 1731446820 | 0.0466 | 0.0002001 | 0.43 | 0.0404 | 0.0466 | 0.0404 | 1016 |
| 1731360420 | 0.0463999 | 0.0031999 | 7.41 | 0.0436 | 0.0463999 | 0.0436 | 6618 |
| 1731101220 | 0.0432 | -0.0002 | -0.46 | 0.0432 | 0.0432 | 0.0432 | 5078 |
| 1731014760 | 0.0434 | 0.0004001 | 0.93 | 0.0434 | 0.0434 | 0.0434 | 291 |
| 1730928360 | 0.0429999 | -0.0014 | -3.15 | 0.046 | 0.046 | 0.0429999 | 194112 |
| 1730841960 | 0.0444 | 0 | 0.00 | 0.0444 | 0.0444 | 0.0444 | 0 |
| 1730755560 | 0.0444 | 0 | 0.00 | 0.0444 | 0.0444 | 0.0444 | 0 |
| 1730496360 | 0.0444 | -0.0016 | -3.48 | 0.0444 | 0.0444 | 0.0444 | 48 |
| 1730409960 | 0.046 | -0.0022 | -4.56 | 0.0454 | 0.046 | 0.0454 | 11500 |
| 1730323560 | 0.0482 | 0 | 0.00 | 0.0482 | 0.0482 | 0.0482 | 0 |
| 1730237160 | 0.0482 | -0.001 | -2.03 | 0.0516 | 0.055 | 0.0482 | 3456 |
| 1730150760 | 0.0492 | -0.005 | -9.23 | 0.0436 | 0.0492 | 0.0436 | 1605 |
| 1729887960 | 0.0542 | 0 | 0.00 | 0.0542 | 0.0542 | 0.0542 | 0 |
| 1729801560 | 0.0542 | 0.002 | 3.83 | 0.0542 | 0.0542 | 0.0542 | 600 |
| 1729715160 | 0.0522 | 0 | 0.00 | 0.0522 | 0.0522 | 0.0522 | 0 |
| 1729628760 | 0.0522 | 0.0022 | 4.40 | 0.0518 | 0.0522 | 0.0518 | 65000 |
| 1729542360 | 0.05 | 0.0008 | 1.63 | 0.0466 | 0.05 | 0.0466 | 41862 |
| 1729283160 | 0.0492 | 0.004 | 8.85 | 0.0492 | 0.0492 | 0.0492 | 27194 |
| 1729196760 | 0.0452 | -0.0008 | -1.74 | 0.048 | 0.048 | 0.0452 | 25104 |
| 1729110360 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1729023960 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1728937560 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1728678360 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1728591960 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1728505560 | 0.046 | 0.0026 | 5.99 | 0.046 | 0.046 | 0.046 | 75 |
| 1728370800 | 0.0434 | 0 | 0.00 | 0.0434 | 0.0434 | 0.0434 | 0 |
| 1728284400 | 0.0434 | 0 | 0.00 | 0.0434 | 0.0434 | 0.0434 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
